Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.88

+0.14

(+0.71%)

At close: 04:00PM EDT

19.87

-0.01

(-0.05%)

Pre-market:

07:12AM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	19.79	20.01	19.76	19.88	19.88	3,204,100
21 Sept 2023	20.44	20.44	19.74	19.74	19.74	4,037,000
20 Sept 2023	20.80	20.82	20.51	20.53	20.53	3,198,700
19 Sept 2023	20.69	21.07	20.63	20.68	20.68	4,186,600
18 Sept 2023	20.95	20.97	20.64	20.66	20.66	5,368,900
15 Sept 2023	20.50	20.61	20.41	20.57	20.57	6,275,000
14 Sept 2023	20.49	20.72	20.41	20.59	20.59	3,941,700
13 Sept 2023	20.15	20.43	19.99	20.35	20.35	3,150,000
12 Sept 2023	20.18	20.26	20.07	20.07	20.07	2,500,000
11 Sept 2023	19.97	20.22	19.86	20.17	20.17	2,228,000
08 Sept 2023	19.83	19.99	19.76	19.89	19.89	2,094,800
07 Sept 2023	19.81	19.90	19.63	19.75	19.75	4,030,500
06 Sept 2023	20.01	20.09	19.78	19.89	19.89	2,934,000
05 Sept 2023	20.28	20.30	20.03	20.09	20.09	2,816,600
01 Sept 2023	20.37	20.55	20.33	20.36	20.36	2,474,100
31 Aug 2023	20.30	20.46	20.24	20.27	20.27	4,789,500
30 Aug 2023	20.49	20.49	20.17	20.26	20.26	2,617,700
29 Aug 2023	20.28	20.48	20.11	20.48	20.48	3,135,100
28 Aug 2023	19.84	20.29	19.80	20.26	20.26	3,001,100
25 Aug 2023	19.77	19.88	19.51	19.71	19.71	2,206,800
24 Aug 2023	19.49	19.77	19.46	19.66	19.66	2,544,200
23 Aug 2023	19.00	19.55	18.97	19.55	19.55	3,071,000
22 Aug 2023	19.25	19.27	18.93	18.93	18.93	3,232,900
21 Aug 2023	19.08	19.14	18.86	19.09	19.09	3,432,100
18 Aug 2023	19.00	19.18	18.88	19.10	19.10	2,857,100
17 Aug 2023	19.18	19.34	19.00	19.08	19.08	3,408,000
16 Aug 2023	19.25	19.34	19.17	19.17	19.17	2,966,900
15 Aug 2023	19.27	19.36	19.11	19.30	19.30	4,100,900
14 Aug 2023	19.80	19.80	19.28	19.41	19.41	5,013,500
11 Aug 2023	19.95	20.00	19.77	19.87	19.87	2,449,800
10 Aug 2023	20.05	20.13	19.85	20.00	20.00	2,902,100
09 Aug 2023	20.01	20.09	19.81	19.97	19.97	3,039,500
08 Aug 2023	19.79	20.07	19.64	20.03	20.03	2,313,900
07 Aug 2023	19.88	20.00	19.77	19.96	19.96	2,361,200
04 Aug 2023	19.50	19.96	19.49	19.83	19.83	3,721,100
03 Aug 2023	19.73	19.73	19.30	19.44	19.44	5,819,500
02 Aug 2023	19.89	19.96	19.67	19.86	19.86	3,649,700
01 Aug 2023	19.95	20.30	19.94	20.02	20.02	4,211,100
31 Jul 2023	20.40	20.55	20.00	20.09	20.09	5,212,200
28 Jul 2023	20.29	20.41	19.97	20.35	20.35	3,539,100
27 Jul 2023	20.86	21.05	20.02	20.07	20.07	5,922,800
26 Jul 2023	20.62	20.86	20.60	20.80	20.80	4,175,400
25 Jul 2023	20.34	20.75	20.30	20.58	20.58	3,726,800
24 Jul 2023	20.10	20.45	20.08	20.34	20.34	3,022,900
21 Jul 2023	20.25	20.31	19.99	20.09	20.09	2,767,400
20 Jul 2023	20.50	20.57	20.14	20.19	20.19	4,092,300
19 Jul 2023	20.50	20.65	20.48	20.53	20.53	3,535,400
18 Jul 2023	20.16	20.49	20.14	20.37	20.37	3,389,300
17 Jul 2023	20.02	20.12	19.79	20.11	20.11	2,267,900
14 Jul 2023	20.15	20.17	19.97	20.00	20.00	2,214,500
13 Jul 2023	19.92	20.20	19.87	20.16	20.16	3,837,800
12 Jul 2023	20.00	20.03	19.74	19.86	19.86	3,299,200
11 Jul 2023	19.62	19.79	19.56	19.66	19.66	2,655,500
10 Jul 2023	19.21	19.56	19.15	19.54	19.54	3,045,200
07 Jul 2023	18.72	19.38	18.71	19.23	19.23	5,575,900
06 Jul 2023	19.03	19.07	18.39	18.78	18.78	6,900,400
05 Jul 2023	19.63	19.63	19.31	19.32	19.32	4,279,900
03 Jul 2023	19.87	19.97	19.69	19.76	19.76	2,396,200
30 Jun 2023	20.13	20.16	19.88	20.01	20.01	3,784,300
29 Jun 2023	19.99	20.07	19.77	20.01	20.01	4,025,100
29 Jun 2023	0.65 Dividend
28 Jun 2023	20.58	20.71	20.45	20.68	20.03	4,254,600
27 Jun 2023	20.37	20.60	20.30	20.60	19.95	4,361,500
26 Jun 2023	20.15	20.61	20.08	20.32	19.68	4,059,600
23 Jun 2023	20.36	20.41	20.08	20.12	19.49	4,579,000
22 Jun 2023	20.56	20.58	20.36	20.44	19.80	3,036,300
21 Jun 2023	20.47	20.72	20.33	20.60	19.95	3,930,300
20 Jun 2023	20.58	20.65	20.43	20.53	19.88	5,340,200
16 Jun 2023	20.93	21.04	20.59	20.59	19.94	10,141,900
15 Jun 2023	20.55	21.00	20.55	20.89	20.23	5,109,900
14 Jun 2023	20.82	20.87	20.40	20.65	20.00	4,340,700
13 Jun 2023	20.62	20.83	20.58	20.73	20.08	4,777,000
12 Jun 2023	20.09	20.55	20.07	20.54	19.89	4,914,300
09 Jun 2023	19.92	20.08	19.86	20.00	19.37	4,820,200
08 Jun 2023	19.89	20.01	19.78	19.92	19.29	3,150,300
07 Jun 2023	20.00	20.27	19.80	19.80	19.18	5,028,800
06 Jun 2023	19.52	20.00	19.52	19.91	19.28	3,297,700
05 Jun 2023	19.61	19.70	19.37	19.58	18.96	2,497,400
02 Jun 2023	19.62	19.81	19.49	19.61	18.99	3,939,300
01 Jun 2023	18.91	19.44	18.91	19.43	18.82	4,121,900
31 May 2023	18.86	19.04	18.66	18.88	18.29	10,087,900
30 May 2023	18.51	18.98	18.48	18.91	18.32	4,178,300
26 May 2023	17.82	18.49	17.70	18.44	17.86	3,856,900
25 May 2023	18.15	18.17	17.51	17.79	17.23	6,041,300
24 May 2023	18.68	18.68	18.12	18.21	17.64	4,587,400
23 May 2023	19.11	19.30	18.73	18.73	18.14	3,543,000
22 May 2023	19.25	19.31	18.99	19.10	18.50	3,128,100
19 May 2023	19.20	19.27	18.98	19.16	18.56	4,051,600
18 May 2023	18.93	19.15	18.81	19.11	18.51	3,265,300
17 May 2023	18.75	19.10	18.61	18.98	18.38	3,715,400
16 May 2023	18.70	18.82	18.58	18.65	18.06	3,600,600
15 May 2023	18.77	18.92	18.69	18.83	18.24	2,706,000
12 May 2023	18.95	18.98	18.67	18.74	18.15	2,528,200
11 May 2023	18.74	18.93	18.64	18.92	18.33	2,474,600
10 May 2023	19.02	19.06	18.66	18.83	18.24	2,969,400
09 May 2023	18.84	19.01	18.72	18.73	18.14	3,851,200
08 May 2023	19.13	19.14	18.82	19.01	18.41	3,139,600
05 May 2023	18.86	19.20	18.79	19.07	18.47	3,905,100
04 May 2023	18.85	18.92	18.50	18.58	18.00	4,718,200
03 May 2023	18.95	19.53	18.92	18.97	18.37	8,229,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,377.12+4.50(+0.04%)

NZD/USD0.5973+0.0010(+0.17%)

ALL ORDS7,278.60+8.60(+0.12%)

OIL90.11+0.08(+0.09%)

GOLD1,944.20-1.40(-0.07%)

Annaly Capital Management, Inc. (NLY)

NZX 50
11,377.12
+4.50(+0.04%)

NZD/USD
0.5973
+0.0010(+0.17%)

ALL ORDS
7,278.60
+8.60(+0.12%)

OIL
90.11
+0.08(+0.09%)

GOLD
1,944.20
-1.40(-0.07%)